Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 107.43 | 107.81 | 106.98 | 107.37 | 156,104 | -0.69(-0.63%) |
Aug 30, 2023 | 107.50 | 108.58 | 107.44 | 108.06 | 163,514 | -1.58(-1.45%) |
Aug 29, 2023 | 107.59 | 109.65 | 107.55 | 109.64 | 126,601 | -0.25(-0.23%) |
Aug 28, 2023 | 109.28 | 110.22 | 109.27 | 109.89 | 154,820 | +2.31(+2.15%) |
Aug 25, 2023 | 106.37 | 108.04 | 105.90 | 107.59 | 254,131 | +1.95(+1.84%) |
Aug 24, 2023 | 106.45 | 106.69 | 105.22 | 105.64 | 299,374 | +3.53(+3.46%) |
Aug 23, 2023 | 101.00 | 102.47 | 100.74 | 102.11 | 124,167 | +0.11(+0.11%) |
Aug 22, 2023 | 102.55 | 102.69 | 102.00 | 102.00 | 118,303 | +0.46(+0.45%) |
Aug 21, 2023 | 100.89 | 101.69 | 100.67 | 101.54 | 172,850 | +1.21(+1.21%) |
Aug 18, 2023 | 99.55 | 100.84 | 99.47 | 100.33 | 147,317 | -0.59(-0.58%) |
Aug 17, 2023 | 101.69 | 102.09 | 100.45 | 100.91 | 262,424 | +0.70(+0.70%) |
Aug 16, 2023 | 99.61 | 101.03 | 99.33 | 100.21 | 482,109 | -4.28(-4.09%) |
Aug 15, 2023 | 105.58 | 105.71 | 104.29 | 104.48 | 254,070 | -1.51(-1.42%) |
Aug 14, 2023 | 105.64 | 106.52 | 105.23 | 105.99 | 181,501 | -0.21(-0.19%) |
Aug 11, 2023 | 106.41 | 107.12 | 105.94 | 106.20 | 145,527 | -3.27(-2.98%) |
Aug 10, 2023 | 110.86 | 111.45 | 109.26 | 109.46 | 231,875 | -0.22(-0.21%) |
Aug 09, 2023 | 111.00 | 111.00 | 109.08 | 109.69 | 207,183 | -0.82(-0.74%) |
Aug 08, 2023 | 109.82 | 110.72 | 109.50 | 110.51 | 284,746 | +4.62(+4.36%) |
Aug 07, 2023 | 105.41 | 106.42 | 104.99 | 105.89 | 438,704 | -4.83(-4.36%) |
Aug 04, 2023 | 110.33 | 112.30 | 110.03 | 110.73 | 269,424 | +0.05(+0.04%) |
Aug 03, 2023 | 110.21 | 112.41 | 110.18 | 110.68 | 547,945 | +0.82(+0.75%) |
Aug 02, 2023 | 110.08 | 111.24 | 109.50 | 109.86 | 579,404 | -6.45(-5.54%) |
Aug 01, 2023 | 117.50 | 117.88 | 115.67 | 116.30 | 418,136 | -6.46(-5.26%) |
Jul 31, 2023 | 122.28 | 122.78 | 121.82 | 122.76 | 540,623 | +4.49(+3.80%) |
Jul 28, 2023 | 118.31 | 118.37 | 116.70 | 118.27 | 592,814 | +5.75(+5.11%) |
Jul 27, 2023 | 114.12 | 114.15 | 111.68 | 112.52 | 778,328 | -12.45(-9.96%) |
Jul 26, 2023 | 122.42 | 126.02 | 122.36 | 124.97 | 1,240,537 | -4.02(-3.12%) |
Jul 25, 2023 | 125.36 | 130.19 | 124.65 | 128.99 | 2,114,449 | +13.37(+11.57%) |
Jul 24, 2023 | 121.64 | 122.66 | 113.51 | 115.62 | 2,943,713 | +12.23(+11.83%) |
Jul 21, 2023 | 103.38 | 104.52 | 103.23 | 103.39 | 1,006,981 | +8.63(+9.10%) |
Jul 20, 2023 | 95.21 | 95.51 | 94.49 | 94.76 | 231,032 | -1.30(-1.35%) |
Jul 19, 2023 | 96.55 | 96.55 | 95.32 | 96.06 | 691,412 | +1.00(+1.05%) |
Jul 18, 2023 | 93.48 | 95.13 | 93.33 | 95.06 | 576,245 | +3.55(+3.88%) |
Jul 17, 2023 | 91.25 | 92.01 | 90.87 | 91.51 | 762,951 | +6.90(+8.15%) |
Jul 14, 2023 | 85.54 | 85.75 | 84.22 | 84.62 | 428,170 | +1.93(+2.33%) |
Jul 13, 2023 | 82.61 | 82.69 | 81.95 | 82.69 | 306,754 | +2.49(+3.11%) |
Jul 12, 2023 | 79.28 | 80.63 | 79.28 | 80.20 | 286,948 | +4.83(+6.41%) |
Jul 11, 2023 | 75.08 | 75.37 | 74.70 | 75.36 | 177,771 | -0.01(-0.01%) |
Jul 10, 2023 | 74.38 | 75.37 | 74.34 | 75.37 | 75,628 | -0.22(-0.30%) |
Jul 07, 2023 | 74.74 | 75.67 | 74.64 | 75.60 | 252,124 | +2.61(+3.58%) |
Jul 06, 2023 | 72.84 | 73.12 | 72.07 | 72.99 | 165,947 | -1.79(-2.39%) |
Jul 05, 2023 | 75.46 | 75.46 | 74.46 | 74.78 | 214,012 | -0.44(-0.59%) |
Jul 03, 2023 | 74.81 | 75.22 | 74.62 | 75.22 | 144,395 | +2.88(+3.98%) |
Jun 30, 2023 | 72.46 | 72.60 | 72.25 | 72.34 | 139,724 | +0.21(+0.28%) |
Jun 29, 2023 | 72.28 | 72.44 | 71.98 | 72.13 | 192,991 | -0.38(-0.52%) |
Jun 28, 2023 | 72.32 | 72.66 | 72.13 | 72.51 | 217,181 | -3.01(-3.99%) |
Jun 27, 2023 | 75.32 | 75.62 | 75.11 | 75.53 | 180,378 | +1.13(+1.52%) |
Jun 26, 2023 | 74.10 | 74.76 | 74.10 | 74.40 | 173,352 | +1.88(+2.59%) |
Jun 23, 2023 | 73.01 | 73.01 | 72.42 | 72.52 | 127,422 | -1.68(-2.27%) |
Jun 22, 2023 | 73.75 | 74.21 | 73.66 | 74.21 | 282,813 | +2.04(+2.83%) |
Jun 21, 2023 | 71.57 | 72.54 | 71.43 | 72.16 | 139,571 | -0.46(-0.63%) |
Jun 20, 2023 | 72.52 | 72.71 | 72.21 | 72.62 | 98,678 | -1.23(-1.67%) |
Jun 16, 2023 | 74.56 | 74.84 | 73.66 | 73.86 | 451,754 | -0.46(-0.61%) |
Jun 15, 2023 | 73.54 | 74.45 | 73.48 | 74.31 | 115,526 | -0.66(-0.88%) |
Jun 14, 2023 | 74.77 | 75.09 | 74.42 | 74.97 | 169,779 | +0.22(+0.30%) |
Jun 13, 2023 | 74.39 | 74.79 | 74.38 | 74.75 | 125,378 | +0.83(+1.12%) |
Jun 12, 2023 | 73.73 | 73.96 | 73.35 | 73.92 | 153,929 | +0.00(+0.00%) |
Jun 09, 2023 | 74.03 | 74.54 | 73.76 | 73.92 | 163,478 | +0.78(+1.06%) |
Jun 08, 2023 | 72.61 | 73.18 | 72.61 | 73.15 | 99,360 | +0.83(+1.14%) |
Jun 07, 2023 | 72.54 | 72.94 | 72.28 | 72.32 | 113,519 | -0.17(-0.23%) |
Jun 06, 2023 | 71.51 | 72.48 | 71.51 | 72.48 | 200,448 | +0.96(+1.35%) |
Jun 05, 2023 | 71.95 | 72.12 | 71.22 | 71.52 | 304,561 | +0.12(+0.16%) |
Jun 02, 2023 | 70.35 | 71.41 | 70.34 | 71.41 | 265,639 | +4.29(+6.39%) |